Skip to main content

Nature S Sunshine (NQ: NATR )

21.03 +0.80 (+3.95%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.92 12.17 11.81 12.12 71,013 +0.13(+1.06%)
Oct 26, 2012 11.97 11.99 11.99 11.99 12,196 +0.05(+0.41%)
Oct 25, 2012 12.09 12.09 11.77 11.95 8,413 +0.11(+0.89%)
Oct 24, 2012 11.80 11.92 11.75 11.84 10,604 +0.07(+0.60%)
Oct 23, 2012 12.00 12.13 11.65 11.77 41,816 -0.22(-1.82%)
Oct 19, 2012 12.22 12.22 11.74 11.99 56,710 -0.37(-2.97%)
Oct 18, 2012 12.46 12.47 12.31 12.35 22,067 -0.10(-0.79%)
Oct 17, 2012 12.41 12.46 12.19 12.45 22,097 +0.05(+0.40%)
Oct 16, 2012 12.48 12.48 12.24 12.40 30,491 -0.01(-0.06%)
Oct 15, 2012 12.48 12.48 12.27 12.41 28,944 -0.01(-0.11%)
Oct 12, 2012 12.40 12.47 12.35 12.42 35,985 +0.03(+0.23%)
Oct 11, 2012 12.34 12.41 12.28 12.40 55,367 +0.13(+1.03%)
Oct 10, 2012 12.16 12.27 12.08 12.27 39,855 +0.07(+0.58%)
Oct 09, 2012 12.21 12.30 12.13 12.20 33,903 -0.04(-0.29%)
Oct 08, 2012 12.02 12.45 12.02 12.23 39,181 +0.19(+1.58%)
Oct 05, 2012 12.41 12.41 11.99 12.04 37,379 -0.37(-3.01%)
Oct 04, 2012 12.59 12.59 12.26 12.42 39,140 -0.07(-0.56%)
Oct 03, 2012 12.50 12.61 12.23 12.49 64,512 -0.01(-0.11%)
Oct 02, 2012 12.31 12.97 12.27 12.50 99,123 +0.28(+2.31%)
Oct 01, 2012 11.64 12.28 11.64 12.22 55,204 +0.70(+6.06%)
Sep 28, 2012 11.60 11.67 11.29 11.52 91,689 -0.12(-1.03%)
Sep 27, 2012 11.47 11.64 11.35 11.64 481,077 +0.27(+2.42%)
Sep 26, 2012 11.48 11.53 11.08 11.37 63,334 -0.05(-0.43%)
Sep 25, 2012 11.53 11.54 11.37 11.42 64,207 -0.09(-0.80%)
Sep 24, 2012 11.50 11.69 11.37 11.51 94,052 +0.01(+0.06%)
Sep 21, 2012 11.27 11.56 11.04 11.50 401,278 +0.31(+2.77%)
Sep 20, 2012 11.12 11.28 10.99 11.19 39,274 -0.03(-0.25%)
Sep 19, 2012 11.25 11.28 11.04 11.22 247,482 +0.01(+0.06%)
Sep 18, 2012 11.20 11.28 11.08 11.21 64,314 -0.02(-0.19%)
Sep 17, 2012 10.96 11.28 10.96 11.23 103,552 +0.25(+2.25%)
Sep 14, 2012 10.85 11.05 10.74 10.99 217,812 +0.16(+1.50%)
Sep 13, 2012 10.80 10.89 10.69 10.82 53,017 +0.10(+0.92%)
Sep 12, 2012 10.73 10.74 10.65 10.73 13,414 +0.00(+0.00%)
Sep 11, 2012 10.76 10.98 10.59 10.73 41,768 -0.08(-0.72%)
Sep 10, 2012 10.86 11.06 10.64 10.80 17,667 -0.01(-0.13%)
Sep 07, 2012 10.85 10.92 10.53 10.82 26,316 +0.01(+0.13%)
Sep 06, 2012 11.10 11.11 10.25 10.80 68,653 -0.18(-1.67%)
Sep 05, 2012 10.90 11.18 10.87 10.99 23,597 +0.07(+0.65%)
Sep 04, 2012 11.09 11.09 10.69 10.92 30,481 -0.20(-1.84%)
Aug 31, 2012 10.91 11.12 10.68 11.12 24,085 +0.37(+3.41%)
Aug 30, 2012 10.73 10.92 10.59 10.75 18,389 -0.09(-0.85%)
Aug 29, 2012 10.63 10.93 10.50 10.85 97,358 +0.25(+2.40%)
Aug 27, 2012 10.64 10.75 10.41 10.59 31,586 -0.16(-1.51%)
Aug 24, 2012 10.41 10.84 10.41 10.75 17,838 +0.35(+3.39%)
Aug 23, 2012 10.23 10.75 10.23 10.40 34,007 +0.18(+1.72%)
Aug 22, 2012 10.41 10.41 10.22 10.22 4,136 -0.17(-1.63%)
Aug 21, 2012 10.45 10.58 10.24 10.39 23,619 +0.02(+0.20%)
Aug 20, 2012 10.58 10.61 10.07 10.37 14,647 -0.30(-2.78%)
Aug 17, 2012 10.15 10.70 10.03 10.67 23,454 +0.48(+4.71%)
Aug 16, 2012 10.14 10.20 9.897 10.19 27,545 +0.01(+0.07%)
Aug 15, 2012 9.957 10.22 9.957 10.18 16,318 +0.23(+2.34%)
Aug 14, 2012 10.03 10.23 9.872 9.950 24,569 +0.01(+0.14%)
Aug 13, 2012 10.06 10.06 9.668 9.936 18,832 -0.20(-2.02%)
Aug 10, 2012 10.22 10.22 9.612 10.14 29,589 -0.04(-0.42%)
Aug 09, 2012 10.14 10.65 10.12 10.18 28,789 -0.71(-6.54%)
Aug 08, 2012 11.17 11.24 10.86 10.89 11,591 -0.29(-2.59%)
Aug 07, 2012 10.86 11.34 10.61 11.18 95,911 +0.45(+4.20%)
Aug 06, 2012 11.27 11.64 10.57 10.73 21,708 -0.56(-4.93%)
Aug 03, 2012 10.82 11.59 10.77 11.29 29,666 +0.72(+6.80%)
Aug 02, 2012 10.47 10.65 10.46 10.57 25,035 +0.08(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.